Five9, Inc.
FIVNNASDAQTechnology● Active
$23.15
$-0.37(-1.57%)
Market Cap$1.8B
P/E Ratio—
52W High$30.38
52W Low$13.29
Five9, Inc.（FIVN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fivn · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$211.68
Aug 5, 2021
-89.1% from here
5-Year Low5Y
$13.29
Apr 10, 2026
+74.2% from low
IPO Priceadj.
$7.64
Apr 4, 2014
+203.0% since IPO
1 Year Ago
$29.56
Jun 9, 2025
-21.7% in 1Y
5 Years Ago
$162.04
Jun 9, 2021
-85.7% in 5Y
10 Years Ago
$12.52
Jun 9, 2016
+84.9% in 10Y
Historical Price Data · FIVN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $23.30 | $23.61 | $22.83 | $23.15 | $23.15 | 1.9M | -0.64% |
| Jun 5, 2026 | $24.25 | $24.94 | $22.60 | $23.52 | $23.52 | 3.4M | -3.01% |
| Jun 4, 2026 | $24.16 | $25.88 | $23.51 | $24.46 | $24.46 | 2.7M | +1.24% |
| Jun 3, 2026 | $24.80 | $24.83 | $23.40 | $23.95 | $23.95 | 3.3M | -3.43% |
| Jun 2, 2026 | $24.61 | $25.87 | $24.15 | $25.03 | $25.03 | 3.9M | +1.71% |
| Jun 1, 2026 | $25.15 | $26.93 | $24.05 | $26.26 | $26.26 | 4.9M | +4.41% |
| May 29, 2026 | $23.46 | $24.69 | $23.09 | $24.35 | $24.35 | 4.6M | +3.79% |
| May 28, 2026 | $22.70 | $23.34 | $21.76 | $22.83 | $22.83 | 3.3M | +0.57% |
| May 27, 2026 | $22.46 | $22.89 | $22.12 | $22.34 | $22.34 | 2.1M | -0.53% |
| May 26, 2026 | $22.58 | $23.66 | $22.06 | $22.79 | $22.79 | 2.4M | +0.93% |
| May 22, 2026 | $21.99 | $23.23 | $21.91 | $22.76 | $22.76 | 2.4M | +3.50% |
| May 21, 2026 | $22.19 | $23.06 | $21.52 | $21.84 | $21.84 | 3.3M | -1.58% |
| May 20, 2026 | $22.03 | $22.42 | $21.07 | $22.29 | $22.29 | 3.4M | +1.18% |
| May 19, 2026 | $21.51 | $22.62 | $20.63 | $22.52 | $22.52 | 5.6M | +4.70% |
| May 18, 2026 | $21.16 | $21.84 | $20.69 | $21.13 | $21.13 | 3.5M | -0.14% |
| May 15, 2026 | $20.26 | $22.56 | $20.26 | $21.64 | $21.64 | 3.4M | +6.81% |
| May 14, 2026 | $21.10 | $21.73 | $20.65 | $20.75 | $20.75 | 3.3M | -1.66% |
| May 13, 2026 | $20.79 | $22.06 | $19.83 | $21.12 | $21.12 | 7.0M | +1.59% |
| May 12, 2026 | $21.41 | $21.66 | $20.73 | $20.93 | $20.93 | 2.5M | -2.24% |
| May 11, 2026 | $21.97 | $22.96 | $20.74 | $21.41 | $21.41 | 2.7M | -2.55% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · FIVN
Jan 1 → Dec 31 · 6 years2026+14.3%$20.25 → $23.15
+14.3%
2025-51.0%$40.90 → $20.05
-51.0%
2024-47.9%$77.96 → $40.64
-47.9%
2023+12.9%$69.69 → $78.69
+12.9%
2022-50.7%$137.52 → $67.86
-50.7%
2021-14.2%$160.05 → $137.32
-14.2%
Best Year2026 · +14.3%
Worst Year2025 · -51.0%
Positive Years2 / 6
Avg Annual Return-22.7%
6Y Total Return-85.5%
6Y CAGR~-27.5% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in FIVN?
If you invested $1,000 in FIVN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,849
Total Return+84.9%
CAGR~+6.3% / yr
Profit+$849
Based on Jun 9, 2016 · $12.52Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Five9, Inc.（FIVN）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $23.15。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FIVN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FIVN 历史股价FMP 日线复权 OHLCV